Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	11.09	11.09	11.03	11.03	21,373	-0.21(-1.90%)
Aug 28, 2020	11.25	11.25	11.09	11.24	20,009	+0.13(+1.18%)
Aug 27, 2020	11.13	11.14	11.02	11.11	44,872	+0.05(+0.46%)
Aug 26, 2020	11.33	11.33	11.05	11.06	51,316	-0.24(-2.09%)
Aug 25, 2020	11.53	11.53	11.27	11.30	186,337	-0.07(-0.62%)
Aug 24, 2020	11.35	11.40	11.32	11.37	5,163	+0.05(+0.45%)
Aug 21, 2020	11.28	11.34	11.25	11.32	42,171	-0.06(-0.54%)
Aug 20, 2020	11.37	11.43	11.30	11.38	41,207	-0.04(-0.38%)
Aug 19, 2020	11.58	11.59	11.42	11.42	19,122	-0.07(-0.58%)
Aug 18, 2020	11.70	11.70	11.48	11.49	20,785	-0.20(-1.69%)
Aug 17, 2020	11.69	11.69	11.61	11.69	69,762	+0.06(+0.48%)
Aug 14, 2020	11.67	11.71	11.63	11.63	3,039	+0.08(+0.69%)
Aug 13, 2020	11.65	11.65	11.48	11.55	34,673	-0.14(-1.20%)
Aug 12, 2020	11.69	11.73	11.65	11.69	28,356	+0.15(+1.32%)
Aug 11, 2020	11.75	11.78	11.54	11.54	22,432	-0.05(-0.44%)
Aug 10, 2020	11.37	11.59	11.37	11.59	6,830	+0.31(+2.71%)
Aug 07, 2020	11.29	11.30	11.23	11.29	19,590	-0.08(-0.72%)
Aug 06, 2020	11.36	11.40	11.28	11.37	19,648	+0.05(+0.41%)
Aug 05, 2020	11.33	11.44	11.22	11.32	18,575	+0.08(+0.70%)
Aug 04, 2020	10.83	11.27	10.83	11.24	209,145	+0.42(+3.90%)
Aug 03, 2020	10.71	10.87	10.71	10.82	18,210	+0.11(+1.03%)
Jul 31, 2020	10.64	10.71	10.58	10.71	33,123	-0.06(-0.55%)
Jul 30, 2020	10.77	10.83	10.65	10.77	8,797	-0.19(-1.74%)
Jul 29, 2020	10.69	10.96	10.65	10.96	11,803	+0.31(+2.94%)
Jul 28, 2020	10.68	10.72	10.65	10.65	13,043	-0.00(-0.03%)
Jul 27, 2020	10.68	10.70	10.64	10.65	5,199	-0.10(-0.96%)
Jul 24, 2020	10.82	10.82	10.73	10.75	39,439	-0.09(-0.86%)
Jul 23, 2020	10.88	10.88	10.73	10.85	5,473	-0.05(-0.44%)
Jul 22, 2020	10.90	10.92	10.80	10.89	31,019	-0.11(-0.97%)
Jul 21, 2020	10.70	11.05	10.70	11.00	8,514	+0.42(+3.96%)
Jul 20, 2020	10.83	10.83	10.58	10.58	21,975	-0.19(-1.80%)
Jul 17, 2020	10.89	10.96	10.76	10.78	22,039	-0.03(-0.29%)
Jul 16, 2020	10.66	10.86	10.66	10.81	20,165	-0.02(-0.21%)
Jul 15, 2020	10.73	10.83	10.65	10.83	8,280	+0.41(+3.95%)
Jul 14, 2020	10.20	10.42	10.20	10.42	4,126	+0.17(+1.70%)
Jul 13, 2020	10.29	10.37	10.23	10.25	6,946	-0.05(-0.49%)
Jul 10, 2020	10.27	10.32	10.24	10.30	27,195	+0.05(+0.53%)
Jul 09, 2020	10.53	10.53	10.22	10.24	10,473	-0.30(-2.85%)
Jul 08, 2020	10.57	10.67	10.47	10.54	15,814	-0.03(-0.32%)
Jul 07, 2020	10.59	10.73	10.47	10.58	21,177	-0.03(-0.26%)
Jul 06, 2020	10.89	11.02	10.54	10.60	9,413	-0.17(-1.56%)
Jul 02, 2020	10.82	10.85	10.73	10.77	4,897	+0.06(+0.59%)
Jul 01, 2020	10.75	10.90	10.66	10.71	20,509	-0.09(-0.82%)
Jun 30, 2020	10.47	10.81	10.44	10.80	144,283	+0.30(+2.86%)
Jun 29, 2020	10.40	10.55	10.36	10.50	87,982	+0.10(+1.01%)
Jun 26, 2020	10.61	10.61	10.33	10.39	249,652	-0.38(-3.49%)
Jun 25, 2020	10.55	10.91	10.55	10.77	86,154	+0.05(+0.51%)
Jun 24, 2020	11.08	11.08	10.62	10.71	13,081	-0.50(-4.49%)
Jun 23, 2020	11.41	11.41	11.21	11.22	7,615	-0.09(-0.83%)
Jun 22, 2020	11.20	11.31	11.16	11.31	13,431	+0.05(+0.48%)
Jun 19, 2020	11.62	11.65	11.26	11.26	5,284	-0.19(-1.65%)
Jun 18, 2020	11.27	11.50	11.27	11.45	5,181	+0.06(+0.54%)
Jun 17, 2020	11.53	11.63	11.39	11.39	7,102	-0.25(-2.18%)
Jun 16, 2020	11.79	11.79	11.57	11.64	12,338	+0.23(+2.05%)
Jun 15, 2020	10.66	11.58	10.66	11.41	19,531	+0.43(+3.96%)
Jun 12, 2020	11.24	11.27	10.78	10.97	33,252	+0.03(+0.28%)
Jun 11, 2020	11.39	11.39	10.90	10.94	42,907	-1.11(-9.21%)
Jun 10, 2020	12.34	12.34	12.00	12.05	20,182	-0.39(-3.12%)
Jun 09, 2020	12.88	12.88	12.35	12.44	21,516	-0.58(-4.47%)
Jun 08, 2020	13.70	14.94	12.75	13.02	33,006	+0.57(+4.55%)
Jun 05, 2020	12.41	12.56	12.33	12.45	27,452	+0.54(+4.49%)
Jun 04, 2020	11.75	11.92	11.71	11.92	105,731	+0.11(+0.92%)
Jun 03, 2020	11.66	11.83	11.62	11.81	17,393	+0.33(+2.84%)
Jun 02, 2020	11.30	11.48	11.30	11.48	5,749	+0.25(+2.21%)